New Zealand markets closed

Alzamend Neuro, Inc. (ALZN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.4700-0.0400 (-2.65%)
At close: 04:00PM EST
1.5000 +0.03 (+2.04%)
After hours: 07:16PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20221.43001.47001.41001.47001.4700592,600
24 Jan 20221.36001.52001.25001.51001.51002,700,100
21 Jan 20221.66001.69001.49001.52001.52001,852,800
20 Jan 20221.65001.79001.64901.66001.66001,500,900
19 Jan 20221.64001.69001.60001.62001.62001,224,400
18 Jan 20221.75001.77001.61001.62001.62001,581,700
14 Jan 20221.85001.87001.75001.79001.79001,508,000
13 Jan 20221.85001.98001.82001.84001.84004,219,100
12 Jan 20221.88001.92001.81001.84001.84001,164,900
11 Jan 20221.86001.94001.85001.90001.90001,188,500
10 Jan 20221.91001.91501.77001.86001.86002,297,700
07 Jan 20221.98001.99001.89001.92001.92001,546,300
06 Jan 20221.99002.06001.95001.97001.97002,039,200
05 Jan 20222.13002.18001.95001.99001.99004,174,600
04 Jan 20222.04002.44001.95002.23002.230021,056,100
03 Jan 20221.92002.07001.89002.01002.01001,379,400
31 Dec 20211.90002.07001.90001.90001.90001,434,100
30 Dec 20211.87002.00001.87001.96001.96001,629,500
29 Dec 20212.17202.17201.93001.94001.94002,462,100
28 Dec 20212.15002.25002.10002.18002.18001,575,100
27 Dec 20212.18002.24002.07702.13002.13001,595,700
23 Dec 20212.10102.17002.06002.15002.15002,010,700
22 Dec 20212.14002.24002.09002.13002.13002,583,900
21 Dec 20212.15002.26002.10002.18002.18002,960,700
20 Dec 20212.29002.31002.05002.10002.10005,217,900
17 Dec 20212.89803.04002.38002.45002.450028,990,700
16 Dec 20212.50002.69002.46002.53002.53003,042,100
15 Dec 20212.74002.79002.34002.59002.590010,052,900
14 Dec 20212.58003.16002.48003.08003.080057,072,300
13 Dec 20212.30002.46002.24002.40002.40003,434,200
10 Dec 20212.25002.30002.16002.20002.2000738,900
09 Dec 20212.24002.33002.17002.28002.28001,219,800
08 Dec 20212.12002.27002.09002.22002.22001,144,100
07 Dec 20211.99002.25001.98102.14002.14002,361,200
06 Dec 20211.94001.99001.88001.98001.9800868,600
03 Dec 20212.05002.07001.94001.98001.98001,476,500
02 Dec 20211.95002.08001.91002.02002.02001,509,100
01 Dec 20212.12002.13001.92001.95001.95002,072,700
30 Nov 20212.25002.29002.03002.14002.14003,025,500
29 Nov 20212.31002.34002.15002.22002.22001,409,900
26 Nov 20212.22002.30002.15002.27002.27001,110,600
24 Nov 20212.10002.38102.02002.37002.37003,925,600
23 Nov 20211.93002.34001.90002.14502.14506,756,900
22 Nov 20212.19002.19001.87001.90001.90003,384,700
19 Nov 20212.13002.24002.12002.17002.17001,285,500
18 Nov 20212.21002.28002.12002.13002.13002,219,600
17 Nov 20212.25002.32002.19002.20002.20001,663,000
16 Nov 20212.26002.30702.20002.27002.27001,717,800
15 Nov 20212.32002.39002.25002.29002.29002,138,600
12 Nov 20212.36002.42002.29002.34002.34002,479,400
11 Nov 20212.39002.46002.23002.40002.40004,774,200
10 Nov 20212.61002.61002.14002.15002.150010,722,100
09 Nov 20212.57002.77002.50002.64002.64007,507,200
08 Nov 20212.69002.78002.47002.61002.610017,585,600
05 Nov 20212.39003.38002.36002.88002.8800151,840,600
04 Nov 20212.22002.50002.17102.29002.29007,174,300
03 Nov 20212.17002.30002.14502.18002.18001,472,700
02 Nov 20212.18002.43002.12002.22002.22005,818,700
01 Nov 20212.13002.20002.11002.13002.1300874,100
29 Oct 20212.09002.15002.06002.14002.1400663,900
28 Oct 20212.08002.11002.05002.09002.0900487,900
27 Oct 20212.12002.15002.04002.04002.0400617,400
26 Oct 20212.20002.22002.10002.13002.1300953,600
25 Oct 20212.10002.34002.04002.20002.20001,730,400
22 Oct 20212.18002.20002.04002.11002.11001,374,200
21 Oct 20212.30002.31502.15002.18002.18001,140,300
20 Oct 20212.27002.34002.22502.29002.2900709,300
19 Oct 20212.31002.36502.22002.27002.27001,168,900
18 Oct 20212.38002.38702.23002.26002.26001,213,800
15 Oct 20212.44002.44902.36002.39002.3900579,300
14 Oct 20212.45402.50002.41002.42002.4200474,000
13 Oct 20212.51002.51502.41002.47002.4700422,100
12 Oct 20212.53002.53502.44002.47002.4700445,000
11 Oct 20212.53002.56702.46002.48002.4800547,000
08 Oct 20212.66002.71002.53002.55002.5500763,800
07 Oct 20212.60002.88002.57002.65002.65002,195,700
06 Oct 20212.60002.68002.41002.62002.62002,129,100
05 Oct 20213.03003.06002.61002.64002.64002,345,600
04 Oct 20212.87002.95002.63002.95002.95002,214,200
01 Oct 20212.91002.93002.65002.88002.88005,372,200
30 Sep 20212.29003.57002.22003.08003.080058,912,500
29 Sep 20212.45002.48402.27002.28002.2800579,000
28 Sep 20212.54002.57002.42002.43002.4300551,600
27 Sep 20212.45002.65002.42002.48002.48001,260,700
24 Sep 20212.54002.61002.40002.40002.4000667,000
23 Sep 20212.39002.68102.36002.63002.63001,501,100
22 Sep 20212.40002.51002.33002.36002.36001,348,300
21 Sep 20212.43002.43702.34002.34002.34001,063,300
20 Sep 20212.50002.57602.33002.37002.3700972,800
17 Sep 20212.74002.74002.55002.60002.6000581,200
16 Sep 20212.60002.88002.50002.67002.67002,516,300
15 Sep 20212.63002.75002.58002.63002.63001,020,800
14 Sep 20212.82002.83002.55002.66002.66001,296,700
13 Sep 20213.00003.04002.73002.78002.78001,239,000
10 Sep 20213.05003.27002.94002.95002.95002,302,400
09 Sep 20213.01003.06002.96002.99002.9900522,900
08 Sep 20213.08003.15002.94002.99002.9900754,700
07 Sep 20213.18003.27003.02003.05003.05001,225,700
03 Sep 20213.35003.49003.11003.13003.13001,332,500
02 Sep 20213.15003.52003.13003.35003.35002,064,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...